コンピューターマネージメント（4491）の時価総額の推移
- 2020年3月31日
- 25億3625万
- 2021年3月31日
- 29億178万
- 2022年3月31日
- 32億3672万
- 2023年3月31日
- 30億9013万
- 2024年3月29日
- 32億463万
- 2025年3月31日
- 35億6290万
- 2026年3月31日
- 59億2158万
2025/12/26～2026/05/29
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/29 | 2,897 | 2,934 | 2,891 | 2,934 | +1% | 1,100 | 59億7949万 | -0.91% | 11.68 | 1.44 |
| 05/28 | 2,865 | 2,905 | 2,865 | 2,905 | +1.57% | 1,400 | 59億2039万 | -1.99% | 11.56 | 1.43 |
| 05/27 | 2,873 | 2,878 | 2,850 | 2,860 | -0.45% | 1,200 | 58億2868万 | -3.67% | 11.38 | 1.4 |
| 05/26 | 2,852 | 2,880 | 2,852 | 2,873 | +0.74% | 1,500 | 58億5517万 | -3.49% | 11.43 | 1.41 |
| 05/25 | 2,861 | 2,915 | 2,803 | 2,852 | -1.52% | 11,500 | 58億1237万 | -4.42% | 11.35 | 1.4 |
| 05/22 | 2,897 | 2,932 | 2,896 | 2,896 | 0% | 2,300 | 59億204万 | -3.14% | 11.53 | 1.42 |
| 05/21 | 2,887 | 2,940 | 2,885 | 2,896 | +0.31% | 2,700 | 59億204万 | -3.31% | 11.53 | 1.42 |
| 05/20 | 2,898 | 2,944 | 2,886 | 2,887 | -0.93% | 3,100 | 58億8370万 | -3.8% | 11.49 | 1.42 |
| 05/19 | 2,945 | 2,945 | 2,914 | 2,914 | -1.05% | 1,500 | 59億3873万 | -3.09% | 11.6 | 1.43 |
| 05/18 | 2,943 | 2,945 | 2,914 | 2,945 | +1.62% | 2,400 | 60億191万 | -2.19% | 11.72 | 1.45 |
| 05/15 | 2,979 | 2,979 | 2,898 | 2,898 | -2% | 4,200 | 59億612万 | -3.78% | 11.53 | 1.42 |
| 05/14 | 2,990 | 2,990 | 2,953 | 2,957 | -0.34% | 1,700 | 60億2636万 | -1.92% | 11.77 | 1.45 |
| 05/13 | 2,978 | 2,983 | 2,967 | 2,967 | -1.59% | 1,800 | 60億4674万 | -1.59% | 11.81 | 1.46 |
| 05/12 | 3,010 | 3,015 | 2,978 | 3,015 | +0.33% | 2,500 | 61億4457万 | +0.03% | 12 | 1.48 |
| 05/11 | 3,005 | 3,015 | 2,973 | 3,005 | +0.3% | 3,800 | 61億2419万 | -0.23% | 11.96 | 1.48 |
| 05/08 | 3,035 | 3,035 | 2,973 | 2,996 | -1.29% | 2,500 | 61億584万 | -0.4% | 11.92 | 1.47 |
| 05/07 | 3,045 | 3,090 | 3,035 | 3,035 | 0% | 2,600 | 61億8533万 | +1% | 12.08 | 1.49 |
| 05/01 | 3,040 | 3,055 | 3,015 | 3,035 | +0.17% | 2,900 | 61億8533万 | +1.03% | 12.08 | 1.49 |
| 04/30 | 3,075 | 3,075 | 3,030 | 3,030 | -1.46% | 1,100 | 61億7514万 | +0.9% | 12.06 | 1.49 |
| 04/28 | 3,025 | 3,075 | 3,000 | 3,075 | +1.82% | 2,200 | 62億6685万 | +2.4% | 12.24 | 1.51 |
| 04/27 | 2,984 | 3,020 | 2,984 | 3,020 | +1.21% | 1,900 | 61億5476万 | +0.77% | 12.02 | 1.48 |
| 04/24 | 2,973 | 2,999 | 2,972 | 2,984 | -0.43% | 800 | 60億8139万 | -0.2% | 11.88 | 1.46 |
| 04/23 | 3,025 | 3,025 | 2,973 | 2,997 | -1.25% | 1,600 | 61億788万 | +0.2% | 11.93 | 1.47 |
| 04/22 | 3,000 | 3,035 | 2,977 | 3,035 | +0.83% | 1,200 | 61億8533万 | +1.47% | 12.08 | 1.49 |
| 04/21 | 3,010 | 3,030 | 3,010 | 3,010 | -0.17% | 400 | 61億3438万 | +0.7% | 11.98 | 1.48 |
| 04/20 | 3,015 | 3,040 | 3,005 | 3,015 | -0.66% | 1,400 | 61億4457万 | +0.94% | 12 | 1.48 |
| 04/17 | 3,025 | 3,050 | 3,010 | 3,035 | -0.49% | 500 | 61億8533万 | +1.68% | 12.08 | 1.49 |
| 04/16 | 3,050 | 3,055 | 3,045 | 3,050 | +0.16% | 1,100 | 62億1590万 | +2.25% | 12.14 | 1.5 |
| 04/15 | 3,040 | 3,050 | 3,040 | 3,045 | +0.83% | 300 | 62億571万 | +2.18% | 12.12 | 1.49 |
| 04/14 | 3,025 | 3,025 | 3,000 | 3,020 | +0.17% | 1,200 | 61億5476万 | +1.44% | 12.02 | 1.48 |
| 04/13 | 3,040 | 3,060 | 2,956 | 3,015 | -0.66% | 4,900 | 61億4457万 | +1.45% | 12 | 1.48 |
| 04/10 | 3,055 | 3,075 | 3,035 | 3,035 | +0.17% | 1,400 | 61億8533万 | +2.15% | 12.08 | 1.49 |
| 04/09 | 3,025 | 3,030 | 3,015 | 3,030 | +0.5% | 900 | 61億7514万 | +2.05% | 12.06 | 1.49 |
| 04/08 | 2,999 | 3,020 | 2,993 | 3,015 | +1.17% | 1,100 | 61億4457万 | +1.79% | 12 | 1.48 |
| 04/07 | 2,980 | 2,984 | 2,980 | 2,980 | 0% | 500 | 60億7324万 | +0.71% | 11.86 | 1.46 |
| 04/06 | 2,938 | 2,980 | 2,938 | 2,980 | +1.26% | 1,000 | 60億7324万 | +0.71% | 11.86 | 1.46 |
| 04/03 | 2,950 | 2,953 | 2,943 | 2,943 | -0.24% | 500 | 59億9783万 | -0.54% | 11.71 | 1.44 |
| 04/02 | 2,965 | 3,020 | 2,950 | 2,950 | -0.51% | 2,500 | 60億1210万 | -0.37% | 11.74 | 1.45 |
| 04/01 | 2,920 | 2,965 | 2,920 | 2,965 | +2.03% | 1,300 | 60億4267万 | +0.1% | 11.8 | 1.46 |
| 03/31 | 2,918 | 2,930 | 2,906 | 2,906 | -0.51% | 1,400 | 59億2242万 | -1.92% | 11.59 | 1.43 |
| 03/30 | 2,840 | 2,947 | 2,840 | 2,921 | -2.63% | 3,000 | 59億5299万 | -1.58% | 11.65 | 1.43 |
| 03/27 | 3,020 | 3,030 | 3,000 | 3,000 | -0.66% | 1,000 | 61億1400万 | +0.94% | 11.96 | 1.47 |
| 03/26 | 3,040 | 3,040 | 2,981 | 3,020 | -0.17% | 2,100 | 61億5476万 | +1.62% | 12.04 | 1.48 |
| 03/25 | 2,951 | 3,050 | 2,951 | 3,025 | +3.42% | 3,200 | 61億6495万 | +1.78% | 12.06 | 1.49 |
| 03/24 | 2,885 | 2,950 | 2,885 | 2,925 | +2.27% | 500 | 59億6115万 | -1.55% | 11.66 | 1.44 |
| 03/23 | 2,933 | 2,983 | 2,840 | 2,860 | -4.54% | 4,200 | 58億2868万 | -3.87% | 11.4 | 1.4 |
| 03/19 | 3,000 | 3,025 | 2,966 | 2,996 | -0.3% | 1,700 | 61億584万 | +0.5% | 11.95 | 1.47 |
| 03/18 | 2,975 | 3,045 | 2,975 | 3,005 | +1.28% | 4,000 | 61億2419万 | +0.81% | 11.98 | 1.48 |
| 03/17 | 2,992 | 2,992 | 2,950 | 2,967 | -0.37% | 1,500 | 60億4674万 | -0.47% | 11.83 | 1.46 |
| 03/16 | 2,974 | 2,995 | 2,940 | 2,978 | +0.57% | 2,900 | 60億6916万 | -0.13% | 11.88 | 1.46 |
| 03/13 | 2,977 | 2,977 | 2,941 | 2,961 | -0.9% | 500 | 60億3451万 | -0.8% | 11.81 | 1.45 |
| 03/12 | 2,974 | 2,988 | 2,969 | 2,988 | +0.47% | 500 | 60億8954万 | +0.03% | 11.92 | 1.47 |
| 03/11 | 2,964 | 2,974 | 2,914 | 2,974 | +0.64% | 1,100 | 60億6101万 | -0.44% | 11.86 | 1.46 |
| 03/10 | 2,945 | 2,955 | 2,909 | 2,955 | +1.34% | 1,200 | 60億2229万 | -1.07% | 11.78 | 1.45 |
| 03/09 | 2,945 | 2,945 | 2,902 | 2,916 | -2.31% | 1,300 | 59億4280万 | -2.38% | 11.63 | 1.43 |
| 03/06 | 2,968 | 2,987 | 2,940 | 2,985 | -0.1% | 1,200 | 60億8343万 | -0.17% | 11.9 | 1.47 |
| 03/05 | 2,890 | 2,988 | 2,890 | 2,988 | +5.21% | 1,900 | 60億8954万 | -0.07% | 11.92 | 1.47 |
| 03/04 | 2,906 | 2,906 | 2,785 | 2,840 | -3.92% | 4,900 | 57億8792万 | -5.02% | 11.33 | 1.39 |
| 03/03 | 2,970 | 2,976 | 2,951 | 2,956 | -0.47% | 2,500 | 60億2432万 | -1.34% | 11.79 | 1.45 |
| 03/02 | 2,951 | 2,971 | 2,935 | 2,970 | -0.47% | 3,600 | 60億5286万 | -0.93% | 11.84 | 1.46 |
| 02/27 | 3,000 | 3,000 | 2,983 | 2,984 | -0.13% | 1,600 | 60億8139万 | -0.53% | 11.9 | 1.46 |
| 02/26 | 2,995 | 3,005 | 2,987 | 2,988 | +0.13% | 2,200 | 60億8954万 | -0.4% | 11.92 | 1.47 |
| 02/25 | 2,992 | 3,010 | 2,984 | 2,984 | -0.33% | 3,200 | 60億8139万 | -0.57% | 11.9 | 1.46 |
| 02/24 | 3,000 | 3,020 | 2,992 | 2,994 | -0.86% | 4,200 | 61億177万 | -0.3% | 11.94 | 1.47 |
| 02/20 | 3,020 | 3,020 | 2,995 | 3,020 | 0% | 1,900 | 61億5476万 | +0.53% | 12.04 | 1.48 |
| 02/19 | 3,010 | 3,025 | 3,010 | 3,020 | +0.33% | 800 | 61億5476万 | +0.57% | 12.04 | 1.48 |
| 02/18 | 2,992 | 3,010 | 2,992 | 3,010 | +0.17% | 800 | 61億3438万 | +0.27% | 12 | 1.48 |
| 02/17 | 2,993 | 3,005 | 2,991 | 3,005 | -0.17% | 900 | 61億2419万 | -0.07% | 11.98 | 1.48 |
| 02/16 | 3,010 | 3,010 | 2,991 | 3,010 | 0% | 1,000 | 61億3438万 | -0.3% | 12 | 1.48 |
| 02/13 | 2,999 | 3,020 | 2,995 | 3,010 | 0% | 1,200 | 61億3438万 | -1.41% | 12 | 1.48 |
| 02/12 | 2,998 | 3,030 | 2,998 | 3,010 | +0.4% | 1,100 | 61億3438万 | -1.57% | 12 | 1.48 |
| 02/10 | 3,010 | 3,010 | 2,994 | 2,998 | -0.4% | 1,500 | 61億992万 | -1.7% | 11.96 | 1.47 |
| 02/09 | 3,015 | 3,020 | 3,010 | 3,010 | +0.17% | 1,400 | 61億3438万 | -0.92% | 12 | 1.48 |
| 02/06 | 3,050 | 3,050 | 3,000 | 3,005 | -0.99% | 1,700 | 61億2419万 | -0.69% | 11.98 | 1.48 |
| 02/05 | 2,980 | 3,035 | 2,980 | 3,035 | +0.83% | 4,100 | 61億8533万 | +0.7% | 12.1 | 1.49 |
| 02/04 | 2,997 | 3,015 | 2,991 | 3,010 | +0.5% | 2,600 | 61億3438万 | +0.33% | 12 | 1.48 |
| 02/03 | 2,990 | 2,997 | 2,980 | 2,995 | +0.67% | 900 | 61億381万 | +0.3% | 11.94 | 1.47 |
| 02/02 | 2,998 | 3,000 | 2,971 | 2,975 | +0.3% | 900 | 60億6305万 | +0.07% | 11.86 | 1.46 |
| 01/30 | 2,950 | 3,000 | 2,950 | 2,966 | -0.44% | 1,600 | 60億4470万 | +0.14% | 11.83 | 1.46 |
| 01/29 | 2,979 | 2,980 | 2,975 | 2,979 | -0.07% | 1,200 | 60億7120万 | +0.98% | 11.88 | 1.46 |
| 01/28 | 2,993 | 2,993 | 2,981 | 2,981 | -0.4% | 900 | 60億7527万 | +1.46% | 11.89 | 1.46 |
| 01/27 | 2,999 | 3,000 | 2,993 | 2,993 | -0.23% | 800 | 60億9973万 | +2.32% | 11.94 | 1.47 |
| 01/26 | 3,005 | 3,010 | 2,990 | 3,000 | -0.17% | 2,500 | 61億1400万 | +3.02% | 11.96 | 1.47 |
| 01/23 | 2,996 | 3,020 | 2,996 | 3,005 | -0.17% | 800 | 61億2419万 | +3.66% | 11.98 | 1.48 |
| 01/22 | 3,010 | 3,020 | 2,987 | 3,010 | +0.67% | 1,700 | 61億3438万 | +4.3% | 12 | 1.48 |
| 01/21 | 3,015 | 3,015 | 2,975 | 2,990 | -0.99% | 2,300 | 60億9362万 | +4.07% | 11.92 | 1.47 |
| 01/20 | 3,015 | 3,020 | 3,000 | 3,020 | 0% | 1,300 | 61億5476万 | +5.59% | 12.04 | 1.48 |
| 01/19 | 3,020 | 3,025 | 3,000 | 3,020 | 0% | 1,500 | 61億5476万 | +6.08% | 12.04 | 1.48 |
| 01/16 | 3,050 | 3,050 | 3,000 | 3,020 | +0.33% | 2,500 | 61億5476万 | +6.6% | 12.04 | 1.48 |
| 01/15 | 2,980 | 3,010 | 2,951 | 3,010 | +1.01% | 6,300 | 61億3438万 | +6.78% | 12 | 1.48 |
| 01/14 | 3,180 | 3,180 | 2,955 | 2,980 | -4.94% | 16,400 | 60億7324万 | +6.2% | 11.88 | 1.46 |
| 01/13 | 3,285 | 3,305 | 2,950 | 3,135 | -5.43% | 26,000 | 63億8913万 | +12.2% | 12.5 | 1.54 |
| 01/09 | 3,580 | 3,580 | 3,315 | 3,315 | -13.9% | 30,700 | 67億5597万 | +19.42% | 13.22 | 1.63 |
| 01/08 | 3,280 | 3,850 | 3,000 | 3,850 | +22.22% | 136,000 | 78億4630万 | +39.95% | 15.35 | 1.89 |
| 01/07 | 2,795 | 3,250 | 2,757 | 3,150 | +12.7% | 19,900 | 64億1970万 | +16.45% | 12.56 | 1.55 |
| 01/06 | 2,710 | 2,900 | 2,701 | 2,795 | +3.17% | 11,300 | 56億9621万 | +4.02% | 11.15 | 1.37 |
| 01/05 | 2,708 | 2,709 | 2,695 | 2,709 | +0.18% | 3,200 | 55億2094万 | +0.97% | 10.8 | 1.33 |
| 2025 | ||||||||||
| 12/30 | 2,695 | 2,704 | 2,693 | 2,704 | -0.04% | 2,300 | 55億1075万 | +0.9% | 10.78 | 1.39 |
| 12/29 | 2,690 | 2,705 | 2,690 | 2,705 | +1.24% | 2,800 | 55億1279万 | +1.05% | 10.79 | 1.39 |
| 12/26 | 2,682 | 2,685 | 2,670 | 2,672 | -0.26% | 1,500 | 54億4553万 | -0.04% | 10.66 | 1.37 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2020年 3月期 | 2,263 4,525 3/11 | 1,212 2,424 3/23 | 3,250,400 1,625,200 3/11 | 44億373万 | 23億5903万 | 25億3625万 3/31 |
| 2021年 3月期 | 2,180 4,360 4/20 | 1,205 2,410 4/2 | 517,200 258,600 4/20 | 44億2322万 | 24億4494万 | 29億178万 3/31 |
| 2022年 3月期 | 1,850 3,700 11/18 | 1,413 2,825 4/12 2,825 4/9 他2件 | 32,200 16,100 4/15 | 37億5698万 | 28億6596万 | 32億3672万 3/31 |
| 2023年 3月期 | 1,660 3,320 4/4 | 1,313 2,626 5/19 | 17,000 8,500 10/18 | 33億7312万 | 26億6801万 | 30億9013万 3/31 |
| 2024年 3月期 | 1,718 6/9 | 1,402 5/10 | 231,900 6/9 | 34億9303万 | 28億5054万 | 32億463万 3/29 |
| 2025年 3月期 | 1,752 3/28 | 1,465 8/5 | 11,300 5/10 | 35億6742万 | 29億8303万 | 35億6290万 3/31 |
| 2026年 3月期 | 3,850 1/8 | 1,529 4/7 | 146,100 5/9 | 78億4630万 | 31億1334万 | 59億2158万 3/31 |
| 最新 | 2,934 2026/5/29 | 1,100 | 59億7949万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
